Tour v476
SPCX
SPACE EX TECH SPACEX A
$109.51 -2.40%
(7/31 11:15) ◀
|
Friday, July 31, 2026 (11:20am)
January 2026
|
▶ (7/31 11:25)
◀ 7/31 11:20 ▶

Option Volume

Detail
ℹ
Current (07/31 11:20am) 480,956
Calls: 319,172 (66%)
Puts: 161,784 (34%)
Prior (07/30) 215,950
Calls: 114,834 (53%)
Puts: 101,116 (47%)
Current vs Prior +122.72%
Calls: +177.94% (Calls)
Puts: +60.00% (Puts)
Prior 7-Day Total 4,563,027
Calls: 2,787,401 (61%)
Puts: 1,775,626 (39%)
Prior 7-Day Average 651,861
Calls: 398,200 (61%)
Puts: 253,660 (39%)
Current vs Prior 7-Day Avg -26.22%
Calls: -19.85%
Puts: -36.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 11:20am) $175.53M
Calls: $67.77M (39%)
Puts: $107.76M (61%)
Prior (07/30) $122.79M
Calls: $47.96M (39%)
Puts: $74.84M (61%)
Current vs Prior +42.95%
Calls: +41.32%
Puts: +43.99%
Prior 7-Day Total $2.48B
Calls: $934.40M (38%)
Puts: $1.55B (62%)
Prior 7-Day Average $354.98M
Calls: $133.49M (38%)
Puts: $221.49M (62%)
Current vs Prior 7-Day Avg -50.55%
Calls: -49.23%
Puts: -51.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:20am) 0.51
Prior (07/30) 0.88
Current vs Prior -42.43%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -20.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 11:20am) 4,256,843
Calls: 2,329,539 (55%)
Puts: 1,927,304 (45%)
Prior (07/30) 4,025,271
Calls: 2,138,585 (53%)
Puts: 1,886,686 (47%)
Current vs Prior +5.75%
Prior 7-Day Total 27,210,147
Calls: 14,276,651 (52%)
Puts: 12,933,496 (48%)
Prior 7-Day Average 3,887,163
Calls: 2,039,521 (52%)
Puts: 1,847,642 (48%)
Current vs Prior 7-Day Avg +9.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.79% | 17.62%23.29% | 31.28%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -46.41% | -1.87%-0.28% | +0.26%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -66.80% | -11.32%-5.72% | -2.74%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -46.41% | -1.87%-0.28% | +0.26%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.27% | 2.07%
Calls: 3.27% | 2.08%
Puts: 3.27% | 2.06%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior -35.12% | -17.20%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg -56.40% | -52.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($107.76M). Unusually high activity with volume up 123% vs prior - elevated interest. Bullish P/C ratio of 0.51. P/C ratio dropping 42% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:20BEARISHBULLISHBULLISH
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
11:05BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:55BEARISHBULLISHBULLISH
10:50BEARISHBULLISHBULLISH
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHNEUTRALMIXED
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 387 of results (avg 3.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 2111.8011.90$11.850.8%700.53194
$112.00Aug 2111.4011.50$11.450.9%540.52361
$117.00Aug 219.609.70$9.651.0%1480.46186
$110.00Aug 79.109.20$9.151.1%1.3K0.531.1K
$116.00Aug 148.608.70$8.651.2%490.46164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 710.8010.90$10.850.9%4430.502.0K
$121.00Aug 2119.8020.00$19.901.0%10.58590
$120.00Aug 2119.1019.30$19.201.0%1.4K0.5714.8K
$119.00Aug 2118.4018.60$18.501.1%130.56839
$109.00Aug 79.109.20$9.151.1%9920.45471

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.49, cheapest $0.28)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Jul 310.250.30$0.2817.9%2.4K0.132.9K
$112.00Jul 310.450.50$0.4810.4%4.6K0.233.0K
$111.00Jul 310.650.70$0.687.4%4.6K0.32933
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 310.350.40$0.3813.2%4.7K0.225.9K
$108.00Jul 310.600.65$0.637.9%5.9K0.324.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 215 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 3119.3024.20$21.7522.5%--0.9919
$89.00Jul 3118.3023.50$20.9024.9%--0.9951
$90.00Jul 3118.6019.80$19.206.2%180.99164
$92.00Jul 3115.5019.80$17.6524.4%--0.9911
$94.00Jul 3113.8016.40$15.1017.2%200.99172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 3112.4012.80$12.603.2%591.001.3K
$123.00Jul 3113.1014.20$13.658.1%441.001.3K
$124.00Jul 3114.4014.80$14.602.7%171.00604
$125.00Jul 3115.3015.80$15.553.2%2151.004.5K
$126.00Jul 3115.7016.90$16.307.4%101.00434

Most actively traded options today. High liquidity = easy entry/exit. 426 active (total vol 208.3K, top 12.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.001.10$1.059.5%6.9K0.432.0K
$113.00Jul 310.300.40$0.3528.6%6.4K0.172.2K
$115.00Jul 310.150.25$0.2050.0%6.1K0.0912.7K
$111.00Jul 310.650.70$0.687.4%4.6K0.32933
$112.00Jul 310.450.50$0.4810.4%4.6K0.233.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.501.55$1.533.3%12.7K0.5714.3K
$110.00Aug 79.609.80$9.702.1%9.2K0.4714.5K
$109.00Jul 311.001.05$1.024.9%6.7K0.452.4K
$108.00Jul 310.600.65$0.637.9%5.9K0.324.0K
$115.00Jul 315.606.00$5.806.9%5.7K0.9016.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 95.8%, max 236.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11355.9%105.7%236.6%1.1K17.7K
$90.00Jul 31Sep 4349.2%106.4%228.3%20188
$129.00Jul 31Sep 4342.6%110.8%209.3%2221.3K
$128.00Jul 31Sep 4329.1%110.7%197.2%1.3K5.5K
$125.00Jul 31Sep 11287.3%100.1%187.0%1.2K14.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4349.2%106.4%228.3%613.0K
$130.00Jul 31Sep 4355.9%110.8%221.3%2893.1K
$129.00Jul 31Sep 4342.6%110.8%209.3%17165
$128.00Jul 31Sep 4329.1%110.7%197.2%9557
$127.00Jul 31Sep 11315.3%107.1%194.4%33804

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 301 found (best R:R 9.00, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$130.00Aug 7$0.10$0.90$0.109.00$129.10
$125.00$130.00Sep 11$0.55$4.45$0.558.09$125.55
$112.00$113.00Jul 31$0.13$0.87$0.136.69$112.13
$127.00$128.00Aug 7$0.15$0.85$0.155.67$127.15
$130.00$131.00Aug 14$0.15$0.85$0.155.67$130.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$106.00$105.00Jul 31$0.10$0.90$0.109.00$105.90
$107.00$106.00Jul 31$0.15$0.85$0.155.67$106.85
$89.00$88.00Aug 7$0.18$0.82$0.184.56$88.82
$91.00$90.00Aug 7$0.20$0.80$0.204.00$90.80
$90.00$89.00Aug 7$0.22$0.78$0.223.55$89.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 379 found (best R:R 9.00, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$102.00$103.00Jul 31$0.90$0.90$0.109.00$102.90
$105.00$106.00Jul 31$0.90$0.90$0.109.00$105.90
$88.00$89.00Jul 31$0.85$0.85$0.155.67$88.85
$99.00$100.00Jul 31$0.85$0.85$0.155.67$99.85
$100.00$101.00Jul 31$0.85$0.85$0.155.67$100.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$128.00$127.00Sep 4$0.90$0.90$0.109.00$127.10
$112.00$111.00Jul 31$0.85$0.85$0.155.67$111.15
$126.00$125.00Aug 7$0.85$0.85$0.155.67$125.15
$127.00$126.00Aug 28$0.85$0.85$0.155.67$126.15
$113.00$112.00Jul 31$0.80$0.80$0.204.00$112.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $5.25, cheapest $1.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.55384.3%150.6%
$89.00Jul 31Aug 7$1.55366.5%151.0%
$90.00Jul 31Aug 7$2.30349.2%150.8%
$95.00Jul 31Aug 7$3.25261.5%152.0%
$131.00Jul 31Aug 7$3.32318.2%162.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.62384.6%150.6%
$89.00Jul 31Aug 7$1.80366.8%151.0%
$90.00Jul 31Aug 7$2.02349.2%150.8%
$91.00Jul 31Aug 7$2.22331.1%150.4%
$92.00Jul 31Aug 7$2.47313.7%150.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 2.33% of stock, avg 21.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$1.53$1.02$2.55$106.45$111.552.33%
$110.00Jul 31$1.05$1.53$2.58$107.42$112.582.36%
$108.00Jul 31$2.15$0.63$2.78$105.22$110.782.54%
$111.00Jul 31$0.68$2.20$2.88$108.12$113.882.63%
$107.00Jul 31$2.85$0.38$3.23$103.77$110.232.95%
$112.00Jul 31$0.48$3.05$3.53$108.47$115.533.22%
$106.00Jul 31$3.90$0.23$4.13$101.87$110.133.77%
$113.00Jul 31$0.35$3.85$4.20$108.80$117.203.84%
$105.00Jul 31$4.80$0.13$4.93$100.07$109.934.50%
$114.00Jul 31$0.28$4.80$5.08$108.92$119.084.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.37% of stock, avg 18.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Jul 31$0.28$0.13$0.41$104.59$114.41
$113.00$105.00Jul 31$0.35$0.13$0.48$104.52$113.48
$114.00$106.00Jul 31$0.28$0.23$0.51$105.49$114.51
$113.00$106.00Jul 31$0.35$0.23$0.58$105.42$113.58
$112.00$105.00Jul 31$0.48$0.13$0.61$104.39$112.61
$114.00$107.00Jul 31$0.28$0.38$0.66$106.34$114.66
$112.00$106.00Jul 31$0.48$0.23$0.71$105.29$112.71
$113.00$107.00Jul 31$0.35$0.38$0.73$106.27$113.73
$111.00$105.00Jul 31$0.68$0.13$0.81$104.19$111.81
$112.00$107.00Jul 31$0.48$0.38$0.86$106.14$112.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 15.67, avg credit $1.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/8991/93Aug 7$1.88$0.1215.67$87.12$92.88
91/9299/100Aug 7$0.90$0.109.00$91.10$99.90
92/9399/100Aug 7$0.90$0.109.00$92.10$99.90
90/91108/109Aug 14$0.90$0.109.00$90.10$108.90
92/93108/109Aug 14$0.90$0.109.00$92.10$108.90
93/94108/109Aug 14$0.90$0.109.00$93.10$108.90
95/96108/109Aug 14$0.90$0.109.00$95.10$108.90
100/101104/105Aug 21$0.90$0.109.00$100.10$104.90
100/101105/106Aug 21$0.90$0.109.00$100.10$105.90
100/101106/107Aug 21$0.90$0.109.00$100.10$106.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$119.00$120.00$121.00Jul 31$0.05$0.9519.00
$93.00$94.00$95.00Aug 7$0.05$0.9519.00
$98.00$99.00$100.00Aug 7$0.05$0.9519.00
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$102.00$103.00$104.00Jul 31$0.05$0.9519.00
$113.00$114.00$115.00Jul 31$0.05$0.9519.00
$97.00$98.00$99.00Aug 7$0.05$0.9519.00
$98.00$99.00$100.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 7$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-2.50, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$116.00$117.001:2Jul 31-$0.08$0.92
$120.00$121.001:2Jul 31-$0.08$0.92
$121.00$122.001:2Jul 31-$0.08$0.92
$122.00$123.001:2Jul 31-$0.08$0.92
$123.00$124.001:2Jul 31-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.50$2.50
$95.00$90.001:2Aug 28-$3.20$1.80
$95.00$90.001:2Sep 4-$3.85$1.15
$107.00$106.001:2Jul 31-$0.08$0.92
$108.00$107.001:2Jul 31-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 12.78%, avg 7.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 4$14.000.560.5%12.78%13.23%6725
$111.00Sep 4$13.600.551.4%12.42%13.78%727
$111.00Sep 11$13.300.551.4%12.15%13.51%2--
$110.00Aug 28$13.200.550.5%12.05%12.50%144225
$112.00Sep 4$13.200.532.3%12.05%14.33%2360
$113.00Sep 4$12.900.523.2%11.78%14.97%--31
$111.00Aug 28$12.800.541.4%11.69%13.05%5320
$114.00Sep 4$12.500.514.1%11.41%15.51%268
$112.00Aug 28$12.400.532.3%11.32%13.60%30214
$110.00Aug 21$12.200.550.5%11.14%11.59%2561.1K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 319,172
Total Puts 161,784
Put/Call Ratio 0.51
Net Difference 157,388

Prior's Put/Call Breakdown

Total Calls 114,834
Total Puts 101,116
Put/Call Ratio 0.88
Net Difference 13,718

Prior 7-Day Put/Call Summary

Total Calls 2,787,401
Total Puts 1,775,626
Average Put/Call Ratio 0.64
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All